Dark

TSLA20250516P255
TSLA May 16 2025 255.00 Put (TSLA250516P00255000)
option OPRA

Expired

May 15, 2025

0.0100-75.000%(-0.0300)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.04	0.06	0.01	0.01	-75.000%	280	5,458	0.000%
2025-05-14	0.05	0.07	0.02	0.04	-20.000%	2,032	5,611	-75.000%
2025-05-13	0.11	0.12	0.05	0.05	-64.286%	1,282	6,632	-80.000%
2025-05-12	0.22	0.25	0.13	0.14	-78.125%	2,894	6,845	-92.857%
2025-05-09	1.09	1.11	0.63	0.64	-60.248%	11,004	6,585	-98.438%
2025-05-08	2.32	2.53	1.28	1.61	-46.333%	2,971	6,495	-99.379%
2025-05-07	3.90	4.80	3.00	3.00	-26.829%	1,205	6,117	-99.667%
2025-05-06	5.30	5.79	3.75	4.10	+10.811%	2,003	6,062	-99.756%
2025-05-05	3.75	5.33	3.05	3.70	+12.121%	1,436	6,078	-99.730%
2025-05-02	4.00	5.00	2.80	3.30	-40.541%	3,502	5,858	-99.697%
2025-05-01	6.16	6.16	3.85	5.55	0.000%	704	6,191	-99.820%
2025-04-30	7.15	10.40	5.27	5.55	+26.136%	1,374	6,462	-99.820%
2025-04-29	6.10	7.15	4.40	4.40	-25.424%	885	6,535	-99.773%
2025-04-28	5.95	9.65	5.10	5.90	-13.235%	1,963	6,419	-99.831%
2025-04-25	13.35	13.87	6.70	6.80	-52.745%	4,260	6,361	-99.853%
2025-04-24	19.15	19.40	14.39	14.39	-23.741%	1,485	6,165	-99.931%
2025-04-23	18.05	22.10	15.65	18.87	-36.358%	3,007	6,049	-99.947%
2025-04-22	33.45	34.00	27.00	29.65	-20.081%	307	5,561	-99.966%
2025-04-21	33.34	39.55	33.00	37.10	+35.155%	267	5,594	-99.973%
2025-04-17	26.80	29.26	25.35	27.45	-5.181%	304	5,553	-99.964%
2025-04-16	24.90	32.80	22.00	28.95	+34.714%	610	5,553	-99.965%
2025-04-15	25.05	25.25	19.62	21.49	-7.966%	978	5,599	-99.953%
2025-04-14	21.80	27.65	20.48	23.35	-13.358%	1,719	5,566	-99.957%
2025-04-11	27.70	32.95	26.50	26.95	-3.058%	1,862	5,101	-99.963%
2025-04-10	23.95	36.05	22.92	27.80	+49.142%	2,223	4,884	-99.964%
2025-04-09	42.95	43.67	18.21	18.64	-60.475%	1,085	5,237	-99.946%
2025-04-08	31.35	50.00	28.25	47.16	+11.886%	1,226	5,309	-99.979%
2025-04-07	46.71	52.57	31.20	42.15	+19.405%	264	5,218	-99.976%
2025-04-04	24.85	39.66	24.45	35.30	+68.175%	1,562	5,218	-99.972%
2025-04-03	21.54	22.85	17.79	20.99	+40.872%	449	5,116	-99.952%
2025-04-02	25.53	26.65	14.75	14.90	-21.372%	1,160	5,189	-99.933%
2025-04-01	21.75	23.91	17.05	18.95	-19.669%	1,874	4,688	-99.947%
2025-03-31	29.15	32.20	23.00	23.59	+5.785%	545	3,545	-99.958%
2025-03-28	17.90	23.90	17.90	22.30	+20.216%	1,438	3,493	-99.955%
2025-03-27	18.63	18.90	13.40	18.55	-3.636%	735	3,351	-99.946%
2025-03-26	15.35	20.75	15.18	19.25	+33.681%	603	3,316	-99.948%
2025-03-25	15.85	19.00	14.35	14.40	-16.035%	533	3,251	-99.931%
2025-03-24	24.30	24.30	17.10	17.15	-41.468%	2,520	3,312	-99.942%
2025-03-21	36.72	36.72	29.30	29.30	-20.811%	1,418	1,642	-99.966%
2025-03-20	38.00	38.30	35.30	37.00	+4.225%	182	1,555	-99.973%
2025-03-19	37.85	39.45	33.80	35.50	-17.153%	245	1,613	-99.972%
2025-03-18	40.90	45.55	40.90	42.85	+23.951%	128	1,536	-99.977%
2025-03-17	33.30	38.20	32.20	34.57	+12.313%	220	1,517	-99.971%
2025-03-14	32.38	35.00	29.37	30.78	-15.207%	365	1,425	-99.968%
2025-03-13	32.21	39.40	32.20	36.30	+12.558%	235	1,272	-99.972%
2025-03-12	34.80	37.05	31.35	32.25	-26.454%	70	1,272	-99.969%
2025-03-11	48.35	50.56	40.90	43.85	-11.325%	184	1,252	-99.977%
2025-03-10	30.05	50.13	30.05	49.45	+95.842%	304	1,233	-99.980%
2025-03-07	26.66	31.36	24.45	25.25	-3.071%	846	1,275	-99.960%
2025-03-06	22.90	27.00	21.60	26.05	+34.486%	370	1,168	-99.962%
2025-03-05	23.43	24.00	19.37	19.37	-16.867%	175	1,093	-99.948%
2025-03-04	23.20	28.38	18.45	23.30	+20.413%	521	1,138	-99.957%
2025-03-03	14.05	21.87	13.59	19.35	+18.132%	287	1,053	-99.948%
2025-02-28	23.35	23.35	16.38	16.38	-13.971%	812	1,007	-99.939%
2025-02-27	16.00	19.35	14.70	19.04	+11.737%	225	999	-99.947%
2025-02-26	13.15	17.10	11.85	17.04	+27.259%	234	987	-99.941%
2025-02-25	9.35	14.55	9.03	13.39	+86.750%	275	953	-99.925%
2025-02-24	6.00	7.90	6.00	7.17	+7.820%	49	851	-99.861%
2025-02-21	4.50	6.75	4.50	6.65	+43.011%	400	832	-99.850%
2025-02-20	4.50	5.25	4.50	4.65	+1.087%	12	704	-99.785%
2025-02-19	4.45	4.60	4.20	4.60	-10.680%	29	699	-99.783%
2025-02-18	5.20	5.25	4.80	5.15	-7.207%	26	700	-99.806%
2025-02-14	5.60	6.29	5.55	5.55	-6.723%	94	666	-99.820%
2025-02-13	6.06	6.40	5.95	5.95	-18.157%	6	666	-99.832%
2025-02-12	8.75	8.75	6.55	7.27	-22.329%	91	666	-99.862%
2025-02-11	6.25	9.48	6.25	9.36	+52.195%	223	657	-99.893%
2025-02-10	5.35	6.15	5.00	6.15	+14.953%	16	526	-99.837%
2025-02-07	4.05	5.35	4.05	5.35	+5.941%	84	523	-99.813%
2025-02-06	5.60	5.60	5.05	5.05	+5.870%	8	526	-99.802%
2025-02-05	4.25	4.77	4.25	4.77	+1.706%	18	524	-99.790%
2025-02-03	4.50	6.00	4.50	4.69	+28.493%	31	519	-99.787%
2025-01-31	3.20	3.90	3.00	3.65	+2.817%	14	514	-99.726%
2025-01-30	3.60	3.65	3.55	3.55	-26.042%	35	508	-99.718%
2025-01-29	5.05	5.05	4.80	4.80	+2.128%	162	508	-99.792%
2025-01-28	4.66	4.70	4.66	4.70	+1.075%	2	357	-99.787%
2025-01-27	4.65	4.70	4.30	4.65	+16.834%	10	358	-99.785%
2025-01-23	4.14	4.14	3.98	3.98	-1.728%	8	355	-99.749%
2025-01-22	3.95	4.05	3.90	4.05	-13.646%	12	347	-99.753%
2025-01-21	4.69	4.69	4.69	4.69	+8.065%	1	347	-99.787%
2025-01-17	4.45	4.45	4.30	4.34	-14.902%	8	347	-99.770%
2025-01-16	4.90	5.10	4.90	5.10	-0.971%	7	347	-99.804%
2025-01-15	5.01	5.15	5.01	5.15	-10.435%	6	345	-99.806%
2025-01-14	5.75	5.75	5.75	5.75	-9.449%	2	346	-99.826%
2025-01-13	7.52	7.52	6.35	6.35	-6.755%	6	348	-99.843%
2025-01-10	6.95	6.95	6.81	6.81	-6.967%	32	344	-99.853%
2025-01-07	7.40	7.45	7.32	7.32	+9.254%	4	352	-99.863%
2025-01-06	6.40	6.70	6.40	6.70	+1.515%	3	355	-99.851%
2025-01-03	8.20	8.20	6.60	6.60	-26.257%	8	355	-99.848%
2025-01-02	8.94	9.27	8.35	8.95	+19.333%	4	356	-99.888%
2024-12-31	6.80	7.50	6.80	7.50	+11.111%	8	351	-99.867%
2024-12-30	7.15	7.15	6.75	6.75	-2.174%	2	351	-99.852%
2024-12-27	6.90	6.90	6.90	6.90	+4.545%	2	351	-99.855%
2024-12-24	6.75	6.75	6.60	6.60	-11.409%	4	350	-99.848%
2024-12-23	7.27	7.45	7.27	7.45	-12.865%	7	350	-99.866%
2024-12-20	9.35	9.35	7.64	8.55	-0.581%	4	346	-99.883%
2024-12-19	7.05	8.80	7.05	8.60	+15.436%	201	345	-99.884%
2024-12-18	5.95	7.45	5.95	7.45	+8.601%	15	163	-99.866%
2024-12-17	6.86	6.86	6.86	6.86	-4.854%	1	148	-99.854%
2024-12-13	7.21	7.21	7.21	7.21	-7.326%	4	149	-99.861%
2024-12-12	7.75	7.78	7.75	7.78	+6.284%	4	147	-99.871%
2024-12-11	7.70	7.70	7.32	7.32	-11.807%	8	146	-99.863%
2024-12-10	8.47	8.47	8.30	8.30	-9.783%	7	147	-99.880%
2024-12-09	8.55	9.20	8.55	9.20	-2.128%	7	142	-99.891%
2024-12-06	9.50	9.50	9.39	9.40	-3.590%	12	144	-99.894%
2024-12-05	10.00	10.00	9.70	9.75	-10.550%	30	145	-99.897%
2024-12-04	10.99	11.10	10.90	10.90	-4.553%	97	148	-99.908%
2024-12-03	11.50	11.50	11.42	11.42	+1.241%	10	121	-99.912%
2024-12-02	11.25	11.40	11.25	11.28	-11.529%	4	120	-99.911%
2024-11-29	13.19	13.19	12.52	12.75	-14.084%	6	119	-99.922%
2024-11-27	13.23	14.84	13.23	14.84	+8.877%	2	119	-99.933%
2024-11-26	13.80	13.80	13.45	13.63	-1.730%	37	119	-99.927%
2024-11-25	13.50	14.05	13.45	13.87	-3.681%	6	149	-99.928%
2024-11-22	15.20	15.20	14.30	14.40	-6.796%	22	148	-99.931%
2024-11-19	15.80	15.80	15.30	15.45	-2.830%	5	143	-99.935%
2024-11-18	15.89	15.90	15.89	15.90	-16.971%	2	142	-99.937%
2024-11-15	18.45	19.35	18.45	19.15	+6.983%	26	140	-99.948%
2024-11-14	18.25	18.25	17.90	17.90	+5.917%	41	130	-99.944%
2024-11-13	15.76	16.90	15.76	16.90	+6.557%	41	169	-99.941%
2024-11-12	15.55	15.86	15.55	15.86	+8.482%	2	128	-99.937%
2024-11-11	15.20	15.20	14.60	14.62	-19.493%	43	128	-99.932%
2024-11-08	21.45	21.45	18.10	18.16	-19.289%	118	96	-99.945%
2024-11-07	22.50	22.50	22.50	22.50	-12.451%	17	52	-99.956%
2024-11-06	25.38	26.88	25.38	25.70	-29.608%	8	35	-99.961%
2024-11-05	37.35	37.35	36.51	36.51	-8.035%	7	36	-99.973%
2024-11-04	41.54	41.54	39.70	39.70	+1.276%	3	35	-99.975%
2024-11-01	39.20	39.20	39.20	39.20	+0.979%	8	33	-99.974%
2024-10-31	37.59	38.82	36.38	38.82	+15.364%	8	30	-99.974%
2024-10-30	34.55	34.55	33.60	33.65	-2.886%	7	28	-99.970%
2024-10-29	34.65	34.65	34.65	34.65	+8.962%	3	27	-99.971%
2024-10-28	31.80	31.80	31.80	31.80	-2.930%	1	24	-99.969%
2024-10-25	35.94	35.94	32.76	32.76	-6.346%	54	23	-99.969%
2024-10-24	38.50	38.50	34.98	34.98	-36.110%	27	26	-99.971%
2024-10-11	54.79	54.79	54.75	54.75	0.000%	4	1	-99.982%